Nordex SE O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 17.390 | 17.480 | 16.760 | 17.350 | 17.350 | 801 |
| 2025-05-22 | 17.165 | 17.360 | 16.950 | 17.310 | 17.310 | 48,541 |
| 2025-05-21 | 17.780 | 17.820 | 17.380 | 17.460 | 17.460 | 6,185 |
| 2025-05-20 | 17.535 | 17.930 | 17.510 | 17.820 | 17.820 | 173,014 |
| 2025-05-19 | 17.445 | 17.510 | 17.130 | 17.350 | 17.350 | 15,278 |
| 2025-05-16 | 17.610 | 17.730 | 17.460 | 17.610 | 17.610 | 20,641 |
| 2025-05-15 | 17.495 | 17.810 | 17.110 | 17.700 | 17.700 | 3,862 |
| 2025-05-14 | 18.225 | 18.250 | 17.430 | 17.465 | 17.465 | 4,721 |
| 2025-05-13 | 17.600 | 18.280 | 17.600 | 17.925 | 17.925 | 8,550 |
| 2025-05-12 | 17.425 | 17.610 | 17.200 | 17.220 | 17.220 | 4,858 |
| 2025-05-09 | 17.210 | 17.530 | 17.180 | 17.415 | 17.415 | 5,490 |
| 2025-05-08 | 16.725 | 17.180 | 16.690 | 17.125 | 17.125 | 156,178 |
| 2025-05-07 | 16.655 | 16.800 | 16.470 | 16.755 | 16.755 | 539 |
| 2025-05-06 | 16.755 | 17.000 | 16.150 | 16.550 | 16.550 | 304,505 |
| 2025-05-02 | 16.900 | 17.050 | 16.360 | 16.385 | 16.385 | 883 |
| 2025-05-01 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 0 |
| 2025-04-30 | 16.725 | 16.780 | 16.300 | 16.460 | 16.460 | 3,113 |
| 2025-04-29 | 16.540 | 16.850 | 16.480 | 16.820 | 16.820 | 2,554 |
| 2025-04-28 | 16.040 | 16.490 | 15.730 | 16.480 | 16.480 | 5,636 |
| 2025-04-25 | 15.815 | 16.270 | 15.500 | 16.030 | 16.030 | 45,815 |
| 2025-04-24 | 15.805 | 16.000 | 15.630 | 15.630 | 15.630 | 6,885 |
| 2025-04-23 | 16.020 | 16.100 | 15.760 | 15.975 | 15.975 | 1,360 |
| 2025-04-22 | 15.985 | 15.990 | 15.450 | 15.630 | 15.630 | 3,235 |
| 2025-04-17 | 15.455 | 16.010 | 15.400 | 16.000 | 16.000 | 5,382 |
| 2025-04-16 | 15.425 | 15.580 | 15.270 | 15.525 | 15.525 | 380 |
| 2025-04-15 | 15.405 | 15.500 | 15.280 | 15.360 | 15.360 | 290 |
| 2025-04-14 | 15.495 | 15.570 | 15.190 | 15.260 | 15.260 | 1,373 |
| 2025-04-11 | 15.640 | 15.650 | 14.870 | 14.960 | 14.960 | 1,400 |
| 2025-04-10 | 16.030 | 16.060 | 15.070 | 15.455 | 15.455 | 49,064 |
| 2025-04-09 | 14.385 | 14.650 | 14.000 | 14.450 | 14.450 | 16,915 |
| 2025-04-08 | 14.755 | 15.020 | 14.680 | 14.930 | 14.930 | 19,072 |
| 2025-04-07 | 13.005 | 14.440 | 12.960 | 14.420 | 14.420 | 167,396 |
| 2025-04-04 | 15.425 | 15.440 | 14.280 | 14.560 | 14.560 | 112,873 |
| 2025-04-03 | 14.450 | 15.400 | 14.340 | 15.105 | 15.105 | 35,547 |
| 2025-04-02 | 14.745 | 15.000 | 14.580 | 14.890 | 14.890 | 302,633 |
| 2025-04-01 | 14.540 | 14.670 | 14.290 | 14.460 | 14.460 | 993,479 |
| 2025-03-31 | 14.810 | 14.850 | 14.140 | 14.245 | 14.245 | 337,175 |
| 2025-03-28 | 15.405 | 15.420 | 14.750 | 14.920 | 14.920 | 36,882 |
| 2025-03-27 | 15.320 | 15.600 | 15.290 | 15.600 | 15.600 | 13,932 |
| 2025-03-26 | 15.495 | 15.690 | 15.330 | 15.610 | 15.610 | 17,022 |
| 2025-03-25 | 15.435 | 15.460 | 15.200 | 15.290 | 15.290 | 29,983 |
| 2025-03-24 | 16.060 | 16.100 | 15.390 | 15.390 | 15.390 | 77,080 |
| 2025-03-21 | 16.140 | 16.390 | 15.885 | 15.885 | 15.885 | 313,268 |
| 2025-03-20 | 16.950 | 17.120 | 16.290 | 16.480 | 16.480 | 88,423 |
| 2025-03-19 | 17.055 | 17.160 | 16.620 | 16.970 | 16.970 | 120,412 |
| 2025-03-18 | 17.105 | 17.640 | 17.000 | 17.270 | 17.270 | 53,988 |
| 2025-03-17 | 16.765 | 17.090 | 16.500 | 16.860 | 16.860 | 625,809 |
| 2025-03-14 | 15.525 | 17.160 | 15.270 | 16.180 | 16.180 | 361,297 |
| 2025-03-13 | 15.155 | 15.800 | 15.040 | 15.475 | 15.475 | 33,069 |
| 2025-03-12 | 15.875 | 15.900 | 15.250 | 15.415 | 15.415 | 15,793 |
| 2025-03-11 | 15.175 | 15.890 | 15.120 | 15.790 | 15.790 | 74,483 |
| 2025-03-10 | 15.945 | 16.240 | 15.270 | 15.270 | 15.270 | 48,213 |
| 2025-03-07 | 16.080 | 16.320 | 15.750 | 16.070 | 16.070 | 100,963 |
| 2025-03-06 | 14.990 | 16.240 | 14.940 | 16.215 | 16.215 | 160,301 |
| 2025-03-05 | 13.965 | 15.330 | 13.540 | 14.880 | 14.880 | 429,786 |
| 2025-03-04 | 12.860 | 13.790 | 12.830 | 13.600 | 13.600 | 42,714 |
| 2025-03-03 | 13.095 | 13.190 | 12.740 | 12.960 | 12.960 | 18,550 |
| 2025-02-28 | 12.920 | 13.240 | 12.830 | 13.065 | 13.065 | 82,094 |
| 2025-02-27 | 13.210 | 13.250 | 12.440 | 12.800 | 12.800 | 101,531 |
| 2025-02-26 | 12.385 | 12.970 | 12.260 | 12.800 | 12.800 | 28,779 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.